Prosperity Bancshares Inc (PB) stock
PBNYSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/302% below fair value
$71.98−0.56 (-0.77%)
Close on Oct 30, 2026Market cap $8.65BP/E 12.5Yield –
Price history
Prosperity Bancshares share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.98
-0.77% on the day
52-week range
$63.20 – $77.20
-6.8% from the high
Change over 52 weeks
+11.1%
From $64.81 on Oct 30, 2025
Average volume
1.11M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $65.87 | $73.13 | $65.14 | $71.98 | +8.71% | 20,588,094 |
| Sep 2026 | $71.48 | $73.71 | $65.88 | $66.21 | -7.48% | 23,849,984 |
| Aug 2026 | $73.60 | $75.87 | $71.51 | $71.56 | -4.42% | 17,908,716 |
| Jul 2026 | $73.12 | $75.33 | $69.79 | $74.87 | +2.52% | 29,610,256 |
| Jun 2026 | $68.15 | $74.37 | $66.67 | $73.03 | +5.90% | 25,480,661 |
| May 2026 | $69.64 | $70.79 | $65.90 | $68.96 | -0.99% | 16,058,928 |
| Apr 2026 | $67.36 | $71.01 | $66.19 | $69.65 | +3.68% | 20,426,648 |
| Mar 2026 | $70.19 | $71.66 | $63.20 | $67.18 | -4.53% | 27,303,268 |
| Feb 2026 | $68.14 | $77.20 | $68.07 | $70.37 | +1.97% | 26,988,619 |
| Jan 2026 | $69.20 | $76.08 | $65.12 | $69.01 | -0.14% | 23,248,686 |
| Dec 2025 | $68.80 | $73.90 | $67.94 | $69.11 | +0.58% | 19,397,916 |
| Nov 2025 | $65.24 | $69.71 | $64.18 | $68.71 | +4.39% | 17,698,059 |
| Oct 2025 | $66.52 | $67.47 | $61.07 | $65.82 | -0.80% | 25,639,368 |
| Sep 2025 | $68.56 | $69.65 | $64.27 | $66.35 | -4.02% | 22,085,427 |
| Aug 2025 | $66.05 | $70.18 | $64.54 | $69.13 | +3.77% | 20,216,804 |
| Jul 2025 | $69.99 | $75.45 | $66.00 | $66.62 | -5.15% | 18,281,806 |
| Jun 2025 | $69.42 | $71.42 | $66.91 | $70.24 | +0.85% | 13,710,574 |
| May 2025 | $67.50 | $74.56 | $67.40 | $69.65 | +2.58% | 14,272,364 |
| Apr 2025 | $70.84 | $71.56 | $61.57 | $67.90 | -4.86% | 16,445,868 |
| Mar 2025 | $76.77 | $77.92 | $68.96 | $71.37 | -7.02% | 14,381,415 |
| Feb 2025 | $78.38 | $81.53 | $75.79 | $76.76 | -4.05% | 8,842,205 |
| Jan 2025 | $75.72 | $82.75 | $72.20 | $80.00 | +6.17% | 10,861,594 |
| Dec 2024 | $83.92 | $84.16 | $73.50 | $75.35 | -10.01% | 8,889,080 |
| Nov 2024 | $73.56 | $86.76 | $71.91 | $83.73 | +14.39% | 11,285,059 |
| Oct 2024 | $71.59 | $75.51 | $68.94 | $73.20 | +1.57% | 12,568,663 |
| Sep 2024 | $73.05 | $74.87 | $69.83 | $72.07 | -2.05% | 11,325,456 |
| Aug 2024 | $72.34 | $74.67 | $67.04 | $73.58 | +1.46% | 11,616,906 |
| Jul 2024 | $61.09 | $74.05 | $58.66 | $72.52 | +18.61% | 16,650,423 |
| Jun 2024 | $63.01 | $63.01 | $57.16 | $61.14 | -1.86% | 11,487,949 |
| May 2024 | $62.23 | $65.22 | $60.05 | $62.30 | +0.53% | 9,352,350 |
| Apr 2024 | $66.18 | $66.18 | $59.05 | $61.97 | -5.79% | 10,451,797 |
| Mar 2024 | $61.90 | $66.19 | $60.08 | $65.78 | +5.40% | 10,667,721 |
| Feb 2024 | $64.10 | $65.21 | $60.88 | $62.41 | -2.35% | 11,993,835 |
| Jan 2024 | $67.32 | $68.88 | $62.83 | $63.91 | -5.64% | 14,339,702 |
| Dec 2023 | $60.20 | $68.79 | $59.77 | $67.73 | +12.30% | 13,043,933 |
| Nov 2023 | $54.35 | $60.70 | $53.90 | $60.31 | +10.58% | 11,264,719 |
| Oct 2023 | $54.56 | $55.06 | $49.60 | $54.54 | -0.07% | 15,922,558 |
| Sep 2023 | $57.26 | $58.46 | $52.62 | $54.58 | -3.93% | 11,942,761 |
| Aug 2023 | $63.23 | $63.59 | $55.58 | $56.81 | -10.28% | 12,721,515 |
| Jul 2023 | $56.78 | $63.65 | $54.45 | $63.32 | +12.11% | 21,301,446 |
| Jun 2023 | $57.68 | $62.49 | $55.12 | $56.48 | -1.22% | 14,421,924 |
| May 2023 | $62.35 | $62.64 | $55.95 | $57.18 | -8.69% | 17,292,192 |
| Apr 2023 | $61.46 | $63.13 | $58.55 | $62.62 | +1.79% | 14,296,202 |
| Mar 2023 | $72.95 | $73.09 | $58.25 | $61.52 | -16.29% | 24,397,928 |
| Feb 2023 | $75.16 | $78.76 | $73.29 | $73.49 | -3.12% | 8,907,623 |
| Jan 2023 | $72.71 | $75.87 | $71.29 | $75.86 | +4.38% | 9,960,130 |
| Dec 2022 | $75.82 | $76.00 | $67.57 | $72.68 | -3.82% | 9,032,857 |
| Nov 2022 | $72.09 | $76.32 | $69.37 | $75.57 | +5.59% | 7,597,957 |
| Oct 2022 | $67.55 | $75.48 | $66.71 | $71.57 | +7.33% | 12,177,254 |
| Sep 2022 | $70.92 | $72.84 | $66.10 | $66.68 | -5.93% | 9,412,120 |
| Aug 2022 | $73.59 | $77.93 | $70.86 | $70.88 | -4.33% | 7,945,179 |
| Jul 2022 | $68.24 | $74.48 | $65.37 | $74.09 | +8.52% | 10,329,509 |
| Jun 2022 | $72.39 | $73.50 | $65.48 | $68.27 | -5.83% | 13,683,114 |
| May 2022 | $65.65 | $72.74 | $65.15 | $72.50 | +10.89% | 13,788,943 |
| Apr 2022 | $70.20 | $70.37 | $64.69 | $65.38 | -5.77% | 11,471,369 |
| Mar 2022 | $73.62 | $74.40 | $69.33 | $69.38 | -6.82% | 11,885,635 |
| Feb 2022 | $73.19 | $76.66 | $69.08 | $74.46 | +1.65% | 6,389,744 |
| Jan 2022 | $72.87 | $80.46 | $71.61 | $73.25 | +1.31% | 9,266,514 |
| Dec 2021 | $72.66 | $74.98 | $68.53 | $72.30 | +1.43% | 7,341,819 |
| Nov 2021 | $75.45 | $78.67 | $71.14 | $71.28 | -5.35% | 5,613,293 |
| Oct 2021 | $71.46 | $76.62 | $70.20 | $75.31 | +5.88% | 7,107,836 |
| Sep 2021 | $70.11 | $72.49 | $64.40 | $71.13 | +1.79% | 7,710,799 |
| Aug 2021 | $68.49 | $71.49 | $66.19 | $69.88 | +2.48% | 6,191,625 |
| Jul 2021 | $72.28 | $72.97 | $66.76 | $68.19 | -5.03% | 8,902,482 |
| Jun 2021 | $75.78 | $77.29 | $69.83 | $71.80 | -4.58% | 9,205,750 |
| May 2021 | $74.08 | $76.32 | $71.99 | $75.25 | +2.58% | 7,160,029 |
| Apr 2021 | $74.69 | $78.06 | $72.57 | $73.36 | -2.04% | 7,231,702 |
| Mar 2021 | $74.51 | $83.02 | $72.90 | $74.89 | +1.93% | 10,508,937 |
| Feb 2021 | $68.06 | $77.17 | $66.45 | $73.47 | +8.94% | 7,435,741 |
| Jan 2021 | $69.38 | $73.47 | $66.99 | $67.44 | -2.77% | 9,346,388 |
| Dec 2020 | $64.21 | $70.38 | $63.46 | $69.36 | +10.39% | 8,319,561 |
| Nov 2020 | $55.73 | $65.32 | $54.95 | $62.83 | +14.01% | 8,342,829 |
| Oct 2020 | $51.79 | $59.84 | $50.43 | $55.11 | +6.33% | 9,434,468 |
| Sep 2020 | $54.42 | $56.32 | $48.80 | $51.83 | -4.93% | 10,265,006 |
| Aug 2020 | $55.70 | $60.63 | $53.65 | $54.52 | -1.87% | 7,775,757 |
| Jul 2020 | $60.21 | $60.21 | $53.02 | $55.56 | -6.43% | 12,530,204 |
| Jun 2020 | $66.01 | $72.95 | $54.86 | $59.38 | -9.19% | 13,696,440 |
| May 2020 | $58.14 | $68.79 | $51.84 | $65.39 | +9.11% | 10,651,242 |
| Apr 2020 | $45.69 | $61.53 | $43.68 | $59.93 | +24.21% | 18,481,394 |
| Mar 2020 | $64.97 | $68.43 | $42.02 | $48.25 | -25.31% | 26,967,527 |
| Feb 2020 | $70.72 | $75.22 | $63.68 | $64.60 | -7.98% | 11,414,377 |
| Jan 2020 | $72.30 | $72.51 | $66.15 | $70.20 | -2.35% | 16,259,643 |
| Dec 2019 | $70.53 | $72.40 | $67.48 | $71.89 | +2.33% | 9,971,207 |
| Nov 2019 | $69.33 | $72.92 | $68.08 | $70.25 | +1.78% | 12,785,294 |
| Oct 2019 | $71.21 | $74.35 | $66.60 | $69.02 | -2.28% | 17,408,057 |
| Sep 2019 | $64.34 | $71.86 | $62.94 | $70.63 | +8.80% | 10,453,088 |
| Aug 2019 | $69.30 | $69.97 | $62.17 | $64.92 | -6.44% | 11,323,295 |
| Jul 2019 | $66.73 | $70.42 | $66.15 | $69.39 | +5.06% | 11,568,563 |
| Jun 2019 | $64.75 | $68.54 | $61.85 | $66.05 | +1.91% | 14,400,840 |
| May 2019 | $73.80 | $74.50 | $64.60 | $64.81 | -11.99% | 4,716,135 |
| Apr 2019 | $69.79 | $74.21 | $68.81 | $73.64 | +6.63% | 6,787,353 |
| Mar 2019 | $74.51 | $75.25 | $66.01 | $69.06 | -7.24% | 7,396,791 |
| Feb 2019 | $71.23 | $75.36 | $71.14 | $74.45 | +4.65% | 7,748,154 |
| Jan 2019 | $62.19 | $72.83 | $61.65 | $71.14 | +14.19% | 11,031,917 |
| Dec 2018 | $70.45 | $70.88 | $57.01 | $62.30 | -10.22% | 9,777,229 |
| Nov 2018 | $65.13 | $70.34 | $65.13 | $69.39 | +6.70% | 9,065,468 |
| Oct 2018 | $69.76 | $72.24 | $60.15 | $65.03 | -6.23% | 13,466,215 |
| Sep 2018 | $74.89 | $76.10 | $68.91 | $69.35 | -7.34% | 9,472,289 |
| Aug 2018 | $70.69 | $76.25 | $70.22 | $74.84 | +6.69% | 8,934,300 |
| Jul 2018 | $67.47 | $71.18 | $67.27 | $70.15 | +2.62% | 7,524,778 |
| Jun 2018 | $73.56 | $75.87 | $67.30 | $68.36 | -5.62% | 8,892,520 |
| May 2018 | $71.65 | $76.92 | $70.34 | $72.43 | +0.92% | 8,974,028 |
| Apr 2018 | $72.01 | $76.73 | $69.86 | $71.77 | -1.18% | 8,215,784 |
| Mar 2018 | $74.81 | $79.20 | $70.68 | $72.63 | -3.16% | 8,289,592 |
| Feb 2018 | $75.64 | $78.26 | $69.95 | $75.00 | -1.06% | 6,187,216 |
| Jan 2018 | $70.06 | $77.55 | $68.95 | $75.80 | +8.18% | 10,019,220 |
| Dec 2017 | $70.21 | $73.00 | $67.06 | $70.07 | +0.04% | 10,443,058 |
| Nov 2017 | $66.21 | $71.57 | $61.95 | $70.04 | +6.48% | 6,677,970 |
| Oct 2017 | $65.35 | $67.65 | $62.91 | $65.78 | +0.08% | 8,243,113 |
| Sep 2017 | $59.89 | $66.18 | $55.84 | $65.73 | +10.01% | 12,589,553 |
| Aug 2017 | $64.68 | $66.75 | $59.58 | $59.75 | -6.79% | 9,355,791 |
| Jul 2017 | $64.71 | $66.55 | $62.54 | $64.10 | -0.22% | 9,609,922 |
| Jun 2017 | $63.24 | $69.16 | $61.95 | $64.24 | +2.55% | 18,836,360 |
| May 2017 | $67.86 | $68.64 | $61.29 | $62.64 | -6.79% | 6,724,235 |
| Apr 2017 | $69.71 | $71.97 | $64.22 | $67.20 | -3.60% | 9,365,856 |
| Mar 2017 | $76.15 | $77.87 | $65.34 | $69.71 | -6.48% | 11,611,820 |
| Feb 2017 | $74.00 | $75.94 | $70.05 | $74.54 | +2.63% | 6,446,461 |
| Jan 2017 | $73.30 | $76.78 | $69.67 | $72.63 | +1.18% | 8,019,369 |
| Dec 2016 | $67.00 | $73.68 | $66.49 | $71.78 | +8.54% | 9,815,463 |
| Nov 2016 | $55.79 | $66.54 | $52.81 | $66.13 | +19.22% | 9,934,917 |
| Oct 2016 | $54.54 | $57.28 | $52.97 | $55.47 | +1.06% | 6,773,130 |
| Sep 2016 | $55.73 | $56.22 | $52.19 | $54.89 | -1.05% | 7,595,900 |
| Aug 2016 | $51.03 | $56.27 | $49.46 | $55.47 | +8.57% | 5,911,100 |
| Jul 2016 | $50.08 | $54.57 | $45.94 | $51.09 | +0.20% | 9,015,800 |
| Jun 2016 | $53.16 | $54.57 | $44.87 | $50.99 | -5.31% | 9,497,500 |
| May 2016 | $52.80 | $54.32 | $47.88 | $53.85 | +2.05% | 8,393,400 |
| Apr 2016 | $45.75 | $53.66 | $43.28 | $52.77 | +13.75% | 10,060,200 |
| Mar 2016 | $40.71 | $47.50 | $40.49 | $46.39 | +14.68% | 11,335,300 |
| Feb 2016 | $42.16 | $44.28 | $38.80 | $40.45 | -4.60% | 13,334,800 |
| Jan 2016 | $47.23 | $47.45 | $33.57 | $42.40 | -11.41% | 16,883,500 |
| Dec 2015 | $55.52 | $55.86 | $46.23 | $47.86 | -13.63% | 10,903,100 |
| Nov 2015 | $51.43 | $57.04 | $51.37 | $55.41 | +7.84% | 7,010,000 |
| Oct 2015 | $49.27 | $53.80 | $46.39 | $51.38 | +4.62% | 7,715,400 |
| Sep 2015 | $50.83 | $51.55 | $47.81 | $49.11 | -4.95% | 9,257,700 |
| Aug 2015 | $54.73 | $56.44 | $43.76 | $51.67 | -5.35% | 9,135,800 |
| Jul 2015 | $58.46 | $59.97 | $52.97 | $54.59 | -5.46% | 9,377,100 |
| Jun 2015 | $53.79 | $59.30 | $52.98 | $57.74 | +7.78% | 8,101,400 |
| May 2015 | $53.45 | $54.62 | $52.30 | $53.57 | +0.43% | 6,544,100 |
| Apr 2015 | $52.24 | $54.05 | $50.91 | $53.34 | +1.64% | 8,291,200 |
| Mar 2015 | $51.83 | $53.46 | $50.41 | $52.48 | +1.45% | 8,674,300 |
| Feb 2015 | $46.01 | $53.56 | $45.82 | $51.73 | +12.97% | 8,435,600 |
| Jan 2015 | $55.79 | $55.88 | $45.01 | $45.79 | -17.29% | 13,157,700 |
| Dec 2014 | $55.79 | $56.78 | $52.62 | $55.36 | -1.46% | 14,097,500 |
| Nov 2014 | $60.64 | $61.15 | $56.02 | $56.18 | -6.97% | 4,746,700 |
| Oct 2014 | $57.09 | $60.45 | $52.93 | $60.39 | +5.63% | 9,771,300 |
| Sep 2014 | $60.68 | $61.89 | $57.17 | $57.17 | -5.35% | 7,007,200 |
| Aug 2014 | $57.93 | $60.74 | $55.99 | $60.40 | +3.91% | 5,836,600 |
| Jul 2014 | $62.58 | $63.73 | $57.98 | $58.13 | -7.14% | 6,986,800 |
| Jun 2014 | $58.29 | $62.99 | $57.52 | $62.60 | +7.69% | 8,072,600 |
| May 2014 | $59.15 | $59.98 | $56.04 | $58.13 | -1.47% | 7,247,100 |
| Apr 2014 | $66.23 | $67.49 | $58.10 | $59.00 | -10.81% | 8,080,800 |
| Mar 2014 | $62.95 | $67.68 | $61.86 | $66.15 | +4.49% | 5,987,200 |
| Feb 2014 | $62.46 | $64.58 | $59.75 | $63.31 | +1.20% | 6,338,400 |
| Jan 2014 | $63.04 | $66.90 | $61.49 | $62.56 | -1.31% | 9,020,600 |
| Dec 2013 | $64.23 | $64.48 | $61.28 | $63.39 | -1.15% | 7,493,100 |
| Nov 2013 | $62.34 | $64.97 | $61.66 | $64.13 | +2.69% | 6,727,800 |
| Oct 2013 | $61.97 | $65.49 | $61.18 | $62.45 | +0.99% | 7,671,700 |
| Sep 2013 | $60.64 | $62.00 | $58.55 | $61.84 | +3.41% | 6,771,900 |
| Aug 2013 | $59.65 | $61.78 | $58.91 | $59.80 | +1.32% | 5,112,100 |
| Jul 2013 | $51.95 | $60.70 | $51.85 | $59.02 | +13.96% | 7,745,700 |
| Jun 2013 | $50.23 | $52.40 | $48.41 | $51.79 | +3.39% | 7,805,000 |
| May 2013 | $45.75 | $50.82 | $44.33 | $50.09 | +9.03% | 5,349,500 |
| Apr 2013 | $47.45 | $47.75 | $44.56 | $45.94 | -3.06% | 5,062,500 |
| Mar 2013 | $45.66 | $47.56 | $45.04 | $47.39 | +2.71% | 5,061,400 |
| Feb 2013 | $45.38 | $46.79 | $44.78 | $46.14 | +2.28% | 4,277,200 |
| Jan 2013 | $44.38 | $45.95 | $42.38 | $45.11 | +7.40% | 6,353,900 |
| Dec 2012 | $41.29 | $43.54 | $40.54 | $42.00 | +2.12% | 7,218,600 |
| Nov 2012 | $41.80 | $42.98 | $39.20 | $41.13 | -1.74% | 6,809,000 |
| Oct 2012 | $42.77 | $43.00 | $38.56 | $41.86 | -1.78% | 8,637,300 |
| Sep 2012 | $42.20 | $45.40 | $42.05 | $42.62 | +1.24% | 6,219,600 |
| Aug 2012 | $40.72 | $43.13 | $38.90 | $42.10 | +3.77% | 5,648,200 |
| Jul 2012 | $41.90 | $42.30 | $38.98 | $40.57 | -3.47% | 7,602,300 |
| Jun 2012 | $41.86 | $42.59 | $39.87 | $42.03 | -1.62% | 6,663,100 |
| May 2012 | $46.59 | $47.31 | $42.01 | $42.72 | -8.42% | 6,954,400 |
| Apr 2012 | $45.69 | $47.20 | $43.15 | $46.65 | +1.86% | 6,470,400 |
| Mar 2012 | $44.00 | $47.66 | $42.20 | $45.80 | +4.71% | 5,974,600 |
| Feb 2012 | $41.72 | $44.04 | $39.73 | $43.74 | +5.37% | 5,736,100 |
| Jan 2012 | $41.54 | $43.08 | $39.66 | $41.51 | +2.87% | 5,288,000 |
| Dec 2011 | $39.67 | $41.74 | $37.44 | $40.35 | +0.90% | 6,888,300 |
| Nov 2011 | $36.46 | $39.99 | $35.63 | $39.99 | +3.90% | 6,193,200 |
| Oct 2011 | $32.35 | $40.31 | $31.31 | $38.49 | +17.78% | 11,082,100 |
| Sep 2011 | $37.93 | $38.06 | $30.91 | $32.68 | -13.66% | 6,797,500 |
| Aug 2011 | $41.88 | $42.19 | $33.66 | $37.85 | -8.86% | 8,721,400 |
| Jul 2011 | $44.00 | $46.87 | $40.66 | $41.53 | -5.23% | 5,589,100 |
| Jun 2011 | $43.41 | $44.13 | $40.83 | $43.82 | +0.16% | 6,060,000 |
| May 2011 | $45.97 | $46.30 | $41.93 | $43.75 | -4.58% | 5,790,300 |
| Apr 2011 | $42.83 | $46.75 | $41.81 | $45.85 | +7.20% | 5,464,800 |
| Mar 2011 | $41.03 | $42.92 | $39.43 | $42.77 | +4.78% | 4,505,100 |
| Feb 2011 | $40.81 | $42.21 | $39.59 | $40.82 | +0.91% | 4,271,400 |
| Jan 2011 | $39.70 | $42.05 | $38.23 | $40.45 | +2.98% | 6,209,500 |
| Dec 2010 | $33.00 | $39.96 | $32.84 | $39.28 | +20.71% | 7,318,500 |
| Nov 2010 | $31.11 | $34.31 | $30.37 | $32.54 | +4.66% | 5,702,500 |
| Oct 2010 | $32.80 | $33.49 | $30.76 | $31.09 | -4.25% | 7,636,600 |
| Sep 2010 | $28.88 | $33.00 | $28.88 | $32.47 | +13.97% | 8,907,900 |
| Aug 2010 | $34.25 | $34.83 | $28.27 | $28.49 | -15.91% | 7,933,000 |
| Jul 2010 | $34.87 | $36.05 | $32.15 | $33.88 | -2.50% | 6,493,500 |
| Jun 2010 | $35.78 | $36.93 | $34.31 | $34.75 | -3.58% | 7,916,000 |
| May 2010 | $39.38 | $41.42 | $35.45 | $36.04 | -8.11% | 10,297,100 |
| Apr 2010 | $41.20 | $43.66 | $39.20 | $39.22 | -4.32% | 8,303,500 |
| Mar 2010 | $42.35 | $42.35 | $39.91 | $40.99 | -2.01% | 9,930,800 |
| Feb 2010 | $40.38 | $42.55 | $37.93 | $41.83 | +3.75% | 13,958,600 |
| Jan 2010 | $40.29 | $42.18 | $38.67 | $40.32 | -0.37% | 8,690,500 |
| Dec 2009 | $39.97 | $41.18 | $38.40 | $40.47 | +1.61% | 6,369,400 |
| Nov 2009 | $35.99 | $39.97 | $34.53 | $39.83 | +11.29% | 8,496,400 |
| Oct 2009 | $34.51 | $36.51 | $33.62 | $35.79 | +2.87% | 9,088,900 |
| Sep 2009 | $34.27 | $36.00 | $32.88 | $34.79 | +0.90% | 7,956,200 |
| Aug 2009 | $33.71 | $37.36 | $33.10 | $34.48 | +3.02% | 6,929,800 |
| Jul 2009 | $29.12 | $34.15 | $28.13 | $33.47 | +12.20% | 9,484,100 |
| Jun 2009 | $28.33 | $30.26 | $27.60 | $29.83 | +6.31% | 11,196,200 |
| May 2009 | $27.78 | $30.72 | $26.22 | $28.06 | +1.04% | 11,487,100 |
| Apr 2009 | $26.84 | $31.23 | $26.20 | $27.77 | +1.54% | 16,100,900 |
| Mar 2009 | $25.04 | $28.62 | $20.04 | $27.35 | +7.17% | 18,629,300 |
| Feb 2009 | $26.84 | $30.00 | $22.88 | $25.52 | -5.66% | 12,849,400 |
| Jan 2009 | $29.61 | $29.84 | $23.70 | $27.05 | -8.58% | 16,187,200 |
| Dec 2008 | $31.96 | $32.29 | $25.08 | $29.59 | -10.36% | 10,592,700 |
| Nov 2008 | $32.80 | $34.44 | $25.08 | $33.01 | -0.60% | 9,382,100 |
| Oct 2008 | $34.11 | $36.98 | $27.35 | $33.21 | -2.29% | 13,117,000 |
| Sep 2008 | $32.25 | $46.48 | $31.21 | $33.99 | +6.38% | 15,579,400 |
| Aug 2008 | $31.87 | $34.47 | $29.59 | $31.95 | -0.47% | 11,733,200 |
| Jul 2008 | $28.75 | $34.00 | $23.32 | $32.10 | +20.09% | 19,654,100 |
| Jun 2008 | $31.97 | $32.26 | $25.96 | $26.73 | -16.31% | 10,609,300 |
| May 2008 | $30.89 | $32.29 | $29.54 | $31.94 | +3.13% | 6,063,400 |
| Apr 2008 | $28.85 | $31.50 | $25.37 | $30.97 | +8.06% | 10,365,200 |
| Mar 2008 | $26.37 | $31.46 | $25.28 | $28.66 | +8.56% | 10,451,200 |
| Feb 2008 | $28.85 | $29.94 | $25.90 | $26.40 | -8.17% | 8,234,000 |
| Jan 2008 | $29.24 | $29.67 | $21.96 | $28.75 | -2.18% | 14,272,100 |
| Dec 2007 | $32.07 | $32.98 | $28.18 | $29.39 | -8.56% | 8,278,800 |
| Nov 2007 | $31.86 | $33.00 | $28.90 | $32.14 | -0.56% | 7,323,000 |
| Oct 2007 | $33.08 | $35.07 | $29.09 | $32.32 | -2.53% | 6,998,000 |
| Sep 2007 | $33.69 | $36.00 | $31.48 | $33.16 | -1.81% | 5,013,100 |
| Aug 2007 | $28.35 | $34.30 | $27.70 | $33.77 | +19.24% | 11,909,500 |
| Jul 2007 | $32.86 | $33.38 | $28.31 | $28.32 | -13.55% | 5,911,100 |
| Jun 2007 | $34.61 | $35.18 | $32.63 | $32.76 | -5.43% | 4,394,900 |
| May 2007 | $34.67 | $35.91 | $34.16 | $34.64 | -0.14% | 4,151,800 |
| Apr 2007 | $34.94 | $35.38 | $33.16 | $34.69 | -0.14% | 4,540,600 |
| Mar 2007 | $34.45 | $37.11 | $34.04 | $34.74 | -0.09% | 6,934,300 |
| Feb 2007 | $35.00 | $36.30 | $33.93 | $34.77 | -0.66% | 4,326,100 |
| Jan 2007 | $34.73 | $35.25 | $32.18 | $35.00 | +1.42% | 4,925,400 |
| Dec 2006 | $33.95 | $35.00 | $33.60 | $34.51 | +1.80% | 2,656,800 |
| Nov 2006 | $34.86 | $35.30 | $32.54 | $33.90 | -2.28% | 3,194,000 |
| Oct 2006 | $34.18 | $35.38 | $33.22 | $34.69 | +1.91% | 2,882,000 |
| Sep 2006 | $35.51 | $35.51 | $33.68 | $34.04 | -3.51% | 3,156,900 |
| Aug 2006 | $35.00 | $36.16 | $34.28 | $35.28 | +0.51% | 2,514,600 |
| Jul 2006 | $32.83 | $36.00 | $31.64 | $35.10 | +6.72% | 4,669,200 |
| Jun 2006 | $32.50 | $33.90 | $31.69 | $32.89 | +1.86% | 3,387,800 |
| May 2006 | $32.60 | $33.00 | $30.15 | $32.29 | -0.95% | 2,154,000 |
| Apr 2006 | $30.21 | $32.71 | $29.65 | $32.60 | +7.91% | 2,525,600 |
| Mar 2006 | $28.93 | $30.54 | $28.66 | $30.21 | +4.68% | 2,274,400 |
| Feb 2006 | $29.13 | $30.40 | $28.65 | $28.86 | -0.93% | 2,429,800 |
| Jan 2006 | $29.01 | $30.34 | $28.50 | $29.13 | +1.36% | 2,375,200 |
| Dec 2005 | $30.60 | $31.50 | $28.50 | $28.74 | -6.08% | 3,163,600 |
| Nov 2005 | $30.30 | $32.12 | $28.87 | $30.60 | +0.36% | 3,347,700 |
| Oct 2005 | $30.29 | $31.47 | $27.97 | $30.49 | +0.79% | 2,432,300 |
| Sep 2005 | $29.10 | $30.98 | $28.14 | $30.25 | +3.52% | 5,596,900 |
| Aug 2005 | $30.86 | $31.45 | $28.28 | $29.22 | -5.13% | 1,723,300 |
| Jul 2005 | $28.67 | $31.24 | $28.16 | $30.80 | +7.77% | 2,572,900 |
| Jun 2005 | $27.01 | $28.97 | $26.56 | $28.58 | +5.38% | 2,535,100 |
| May 2005 | $25.81 | $28.13 | $25.75 | $27.12 | +6.14% | 1,492,300 |
| Apr 2005 | $26.62 | $27.14 | $25.05 | $25.55 | -3.55% | 2,735,000 |
| Mar 2005 | $27.60 | $27.90 | $25.50 | $26.49 | -4.06% | 2,259,000 |
| Feb 2005 | $27.50 | $28.73 | $26.89 | $27.61 | -0.61% | 1,606,500 |
| Jan 2005 | $29.28 | $29.32 | $26.67 | $27.78 | -4.90% | 1,539,400 |
| Dec 2004 | $28.71 | $29.53 | $27.70 | $29.21 | +3.00% | 1,816,300 |
| Nov 2004 | $27.40 | $29.31 | $26.75 | $28.36 | +4.07% | 1,534,700 |
| Oct 2004 | $26.53 | $28.00 | $26.09 | $27.25 | +1.98% | 1,452,400 |
| Sep 2004 | $25.93 | $27.75 | $25.50 | $26.72 | +3.09% | 1,314,000 |
| Aug 2004 | $24.13 | $26.12 | $23.41 | $25.92 | +6.97% | 1,771,200 |
| Jul 2004 | $24.21 | $25.14 | $23.23 | $24.23 | -0.49% | 1,233,700 |
| Jun 2004 | $23.30 | $24.50 | $23.30 | $24.35 | +4.02% | 1,130,500 |
| May 2004 | $23.18 | $24.00 | $21.89 | $23.41 | +1.04% | 744,400 |
| Apr 2004 | $23.78 | $24.60 | $23.01 | $23.17 | -2.11% | 1,068,200 |
| Mar 2004 | $23.47 | $25.15 | $23.00 | $23.67 | +0.72% | 1,495,300 |
| Feb 2004 | $24.06 | $24.39 | $22.81 | $23.50 | -1.51% | 1,044,100 |
| Jan 2004 | $22.99 | $24.35 | $22.30 | $23.86 | +5.39% | 1,844,100 |
| Dec 2003 | $22.54 | $23.09 | $20.75 | $22.64 | +3.00% | 1,524,400 |
| Nov 2003 | $23.00 | $23.93 | $21.65 | $21.98 | -4.85% | 1,351,700 |
| Oct 2003 | $21.53 | $24.35 | $21.02 | $23.10 | +8.40% | 527,900 |
| Sep 2003 | $21.00 | $22.90 | $20.61 | $21.31 | +1.48% | 484,000 |
| Aug 2003 | $21.40 | $21.66 | $19.25 | $21.00 | -1.13% | 610,600 |
| Jul 2003 | $19.08 | $22.99 | $18.65 | $21.24 | +10.57% | 1,374,100 |
| Jun 2003 | $18.49 | $19.90 | $18.00 | $19.21 | +3.89% | 887,000 |
| May 2003 | $17.79 | $19.54 | $17.50 | $18.49 | +4.94% | 1,124,200 |
| Apr 2003 | $16.41 | $17.95 | $16.16 | $17.62 | +6.27% | 941,000 |
| Mar 2003 | $18.06 | $18.73 | $16.30 | $16.58 | -7.27% | 483,500 |
| Feb 2003 | $18.83 | $19.07 | $17.40 | $17.88 | -5.85% | 703,100 |
| Jan 2003 | $19.01 | $19.84 | $18.05 | $18.99 | -0.05% | 1,374,900 |
| Dec 2002 | $18.15 | $19.20 | $17.00 | $19.00 | +2.70% | 777,600 |
| Nov 2002 | $18.71 | $19.35 | $16.38 | $18.50 | -1.44% | 666,900 |
| Oct 2002 | $16.91 | $19.30 | $15.26 | $18.77 | +10.22% | 529,200 |
| Sep 2002 | $18.97 | $19.19 | $16.70 | $17.03 | -10.65% | 672,000 |
| Aug 2002 | $18.25 | $19.95 | $17.75 | $19.06 | +4.44% | 986,000 |
| Jul 2002 | $17.95 | $18.55 | $15.00 | $18.25 | -1.35% | 976,500 |
| Jun 2002 | $17.00 | $18.50 | $15.55 | $18.50 | +8.82% | 696,700 |
| May 2002 | $16.50 | $18.65 | $15.96 | $17.00 | +3.19% | 1,459,600 |
| Apr 2002 | $16.18 | $17.54 | $15.70 | $16.48 | +1.23% | 686,000 |
| Mar 2002 | $14.43 | $16.29 | $14.28 | $16.28 | +12.24% | 853,600 |
| Feb 2002 | $14.55 | $14.56 | $13.93 | $14.50 | 0.00% | 282,000 |
| Jan 2002 | $13.50 | $14.50 | $13.47 | $14.50 | +7.45% | 853,000 |
| Dec 2001 | $12.38 | $13.68 | $12.33 | $13.50 | +7.83% | 563,200 |
| Nov 2001 | $13.71 | $13.80 | $11.93 | $12.52 | -8.72% | 601,200 |
| Oct 2001 | $12.75 | $13.87 | $12.25 | $13.71 | +6.69% | 811,400 |
| Sep 2001 | $13.08 | $13.15 | $10.75 | $12.85 | -2.28% | 461,800 |
| Aug 2001 | $13.44 | $13.94 | $13.09 | $13.15 | -2.34% | 831,000 |
| Jul 2001 | $12.10 | $13.77 | $11.57 | $13.47 | +12.54% | 905,200 |
| Jun 2001 | $11.48 | $12.50 | $10.47 | $11.97 | +4.00% | 738,000 |
| May 2001 | $10.75 | $12.61 | $10.55 | $11.51 | +8.08% | 1,270,200 |
| Apr 2001 | $9.69 | $10.65 | $8.75 | $10.65 | +9.18% | 737,800 |
| Mar 2001 | $11.03 | $11.31 | $9.38 | $9.75 | -12.36% | 558,000 |
| Feb 2001 | $10.22 | $11.13 | $10.22 | $11.13 | +9.20% | 197,200 |
| Jan 2001 | $9.91 | $11.00 | $9.91 | $10.19 | +3.16% | 340,200 |
| Dec 2000 | $8.88 | $10.00 | $8.88 | $9.88 | +10.49% | 480,200 |
| Nov 2000 | $9.28 | $9.75 | $8.75 | $8.94 | -5.30% | 339,400 |
| Oct 2000 | $9.48 | $9.50 | $8.56 | $9.44 | +2.72% | 391,200 |
| Sep 2000 | $8.22 | $9.44 | $8.06 | $9.19 | +11.79% | 1,095,600 |
| Aug 2000 | $8.50 | $8.63 | $8.22 | $8.22 | -3.31% | 477,600 |
| Jul 2000 | $8.06 | $8.75 | $8.06 | $8.50 | +5.43% | 360,800 |
| Jun 2000 | $7.50 | $8.44 | $7.41 | $8.06 | +7.95% | 473,200 |
| May 2000 | $7.16 | $7.53 | $7.16 | $7.47 | +7.17% | 247,600 |
| Apr 2000 | $7.41 | $7.56 | $6.97 | $6.97 | -5.51% | 104,600 |
| Mar 2000 | $7.03 | $7.56 | $6.44 | $7.38 | +4.89% | 550,400 |
| Feb 2000 | $8.19 | $8.19 | $7.00 | $7.03 | -11.76% | 256,200 |
| Jan 2000 | $8.34 | $8.34 | $7.50 | $7.97 | -0.39% | 597,200 |
| Dec 1999 | $8.81 | $8.81 | $7.88 | $8.00 | -8.57% | 53,200 |
| Nov 1999 | $8.00 | $8.94 | $7.97 | $8.75 | +8.95% | 439,800 |
| Oct 1999 | $7.53 | $8.03 | $7.00 | $8.03 | +6.64% | 210,200 |
| Sep 1999 | $7.59 | $7.72 | $6.94 | $7.53 | -1.23% | 454,400 |
| Aug 1999 | $8.25 | $8.25 | $7.63 | $7.63 | -7.58% | 220,800 |
| Jul 1999 | $7.31 | $8.44 | $7.31 | $8.25 | +12.82% | 573,800 |
| Jun 1999 | $7.00 | $7.50 | $6.91 | $7.31 | +4.46% | 397,000 |
| May 1999 | $6.53 | $7.03 | $6.38 | $7.00 | +6.67% | 175,400 |
| Apr 1999 | $6.25 | $6.63 | $6.16 | $6.56 | +5.00% | 167,000 |
| Mar 1999 | $6.14 | $6.41 | $6.03 | $6.25 | +1.01% | 186,200 |
| Feb 1999 | $6.25 | $6.31 | $6.00 | $6.19 | -1.98% | 292,400 |
| Jan 1999 | $6.19 | $6.63 | $6.19 | $6.31 | +2.02% | 428,400 |
| Dec 1998 | $6.13 | $6.31 | $6.00 | $6.19 | +1.02% | 724,400 |
| Nov 1998 | $6.25 | $6.50 | $6.03 | $6.13 | – | 2,756,600 |
Seasonality
PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 0.1% | -6.3% | 1.3% | -0.2% | -1.0% | 3.3% | -2.0% | -0.8% | 2.1% | 6.5% | 1.1% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -0.1% | 2.0% | -3.6% | 3.7% | -1.0% | 6.8% | 2.5% | -4.4% | -6.7% | 8.7% | ||
| 2025 | 6.2% | -4.1% | -6.2% | -4.9% | 2.6% | 1.7% | -5.2% | 3.8% | -3.2% | -0.8% | 4.4% | 1.4% |
| 2024 | -5.6% | -2.3% | 6.4% | -5.8% | 0.5% | -0.9% | 18.6% | 1.5% | -1.3% | 1.6% | 14.4% | -9.4% |
| 2023 | 4.4% | -3.1% | -15.5% | 1.8% | -8.7% | -0.3% | 12.1% | -10.3% | -3.0% | -0.1% | 10.6% | 13.3% |
| 2022 | 1.3% | 1.7% | -6.1% | -5.8% | 10.9% | -5.1% | 8.5% | -4.3% | -5.2% | 7.3% | 5.6% | -3.1% |
| 2021 | -2.8% | 8.9% | 2.6% | -2.0% | 2.6% | -4.0% | -5.0% | 2.5% | 2.5% | 5.9% | -5.4% | 2.2% |
| 2020 | -2.4% | -8.0% | -24.6% | 24.2% | 9.1% | -8.5% | -6.4% | -1.9% | -4.1% | 6.3% | 14.0% | 11.2% |
| 2019 | 14.2% | 4.7% | -6.7% | 6.6% | -12.0% | 2.5% | 5.1% | -6.4% | 9.4% | -2.3% | 1.8% | 3.0% |
| 2018 | 8.2% | -1.1% | -2.7% | -1.2% | 0.9% | -5.2% | 2.6% | 6.7% | -6.9% | -6.2% | 6.7% | -9.7% |
| 2017 | 1.2% | 2.6% | -6.0% | -3.6% | -6.8% | 3.1% | -0.2% | -6.8% | 10.6% | 0.1% | 6.5% | 0.6% |